CYTORI THERAPEUTICS Historical Stock Price

Below is the stock price history for Cytori Therapeutics CYTX. Data is recorded each day for the historical open, high, low, close and volume. The Cytori Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cytori Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 0.365 0.3893 0.36 0.3893 900
2017-11-21 0.36 0.37 0.3402 0.3402 28,353
2017-11-20 0.4025 0.4205 0.3725 0.3821 18,683
2017-11-17 0.3649 0.38 0.3585 0.3768 12,416
2017-11-16 0.35 0.3599 0.35 0.3526 12,921
2017-11-15 0.365 0.365 0.3212 0.3322 19,370
2017-11-14 0.3876 0.3876 0.371 0.379 4,300
2017-11-13 0.38 0.4044 0.38 0.3955 14,979
2017-11-10 0.377 0.3802 0.3659 0.3709 7,104
2017-11-09 0.39 0.4019 0.3867 0.4019 1,500
2017-11-08 0.4195 0.4195 0.3688 0.379 2,760
2017-11-07 0.392 0.42 0.392 0.4022 5,805
2017-11-06 0.3851 0.3979 0.3851 0.3979 1,500
2017-11-03 0.389 0.398 0.387 0.3903 1,637
2017-11-02 0.3896 0.3999 0.3896 0.3999 500
2017-11-01 0.4097 0.4097 0.4092 0.4092 600
2017-10-31 0.42 0.42 0.4009 0.4009 1,102
2017-10-30 0.4189 0.434 0.4046 0.4101 8,532
2017-10-27 0.4301 0.4301 0.4193 0.4202 3,400
2017-10-26 0.4589 0.46 0.4201 0.429 9,512
2017-10-25 0.501 0.501 0.465 0.4737 3,300
2017-10-24 0.5089 0.5196 0.5089 0.5124 3,079
2017-10-23 0.51 0.5401 0.50 0.5258 23,472
2017-10-20 0.465 0.5301 0.4639 0.4898 39,073
2017-10-19 0.4749 0.4749 0.451 0.4605 24,219
2017-10-18 0.4601 0.48 0.4601 0.4721 2,911
2017-10-17 0.4549 0.4634 0.4549 0.462 11,282
2017-10-16 0.4589 0.5101 0.4589 0.4599 9,190
2017-10-13 0.47 0.4801 0.4501 0.4561 8,365
2017-10-12 0.515 0.5224 0.4204 0.4619 27,848

» More Cytori Therapeutics Stock Price History

To see other companies like Cytori Therapeutics (CYTX), view our stock market today for news, and other data.